920145(920145)股票行情
920145(920145)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-04-13 | 14.650 | 14.520 | -0.200 | -1.36% | 14.470 | 14.880 | 5213 | 760.837 | 1.07% |
| 2026-04-10 | 14.900 | 14.720 | -0.110 | -0.74% | 14.610 | 15.090 | 6834 | 1015.395 | 1.41% |
| 2026-04-09 | 15.230 | 14.830 | -0.390 | -2.56% | 14.790 | 15.230 | 6691 | 999.730 | 1.38% |
| 2026-04-08 | 14.970 | 15.220 | 0.830 | 5.77% | 14.500 | 15.220 | 9273 | 1383.155 | 1.91% |
| 2026-04-07 | 14.470 | 14.390 | -0.140 | -0.96% | 14.240 | 14.680 | 4849 | 699.762 | 1.00% |
| 2026-04-03 | 15.180 | 14.530 | -0.420 | -2.81% | 14.430 | 15.190 | 4603 | 676.799 | 0.95% |
| 2026-04-02 | 14.850 | 14.950 | 0.140 | 0.95% | 14.560 | 15.030 | 8030 | 1194.636 | 1.65% |
| 2026-04-01 | 14.810 | 14.810 | 0.380 | 2.63% | 14.590 | 14.940 | 7717 | 1143.246 | 1.59% |
| 2026-03-31 | 14.880 | 14.430 | -0.370 | -2.50% | 14.350 | 14.880 | 7365 | 1077.230 | 1.52% |
| 2026-03-30 | 15.230 | 14.800 | -0.560 | -3.65% | 14.480 | 15.510 | 11410 | 1697.521 | 2.35% |
| 2026-03-27 | 15.790 | 15.360 | -0.400 | -2.54% | 15.250 | 15.790 | 8591 | 1330.795 | 1.77% |
| 2026-03-26 | 15.800 | 15.760 | 0.050 | 0.32% | 15.410 | 16.260 | 14587 | 2322.741 | 3.00% |
| 2026-03-25 | 14.950 | 15.710 | 0.760 | 5.08% | 14.950 | 16.350 | 18525 | 2921.222 | 3.81% |
| 2026-03-24 | 14.970 | 14.950 | 0.090 | 0.61% | 14.500 | 15.380 | 10788 | 1600.623 | 2.22% |
| 2026-03-23 | 15.810 | 14.860 | -1.220 | -7.59% | 14.160 | 15.810 | 15085 | 2274.033 | 3.10% |
| 2026-03-20 | 16.140 | 16.080 | -0.060 | -0.37% | 16.020 | 16.580 | 4871 | 791.693 | 1.00% |
| 2026-03-19 | 16.620 | 16.140 | -0.480 | -2.89% | 16.010 | 16.620 | 7943 | 1286.294 | 1.63% |
| 2026-03-18 | 16.700 | 16.620 | 0.080 | 0.48% | 16.400 | 16.700 | 6099 | 1011.685 | 1.26% |
| 2026-03-17 | 17.810 | 16.540 | -1.340 | -7.49% | 16.360 | 17.980 | 19295 | 3296.591 | 3.97% |
| 2026-03-16 | 17.710 | 17.880 | 0.480 | 2.76% | 17.400 | 18.040 | 10733 | 1910.776 | 2.21% |
| 2026-03-13 | 17.640 | 17.400 | -0.240 | -1.36% | 17.270 | 17.850 | 9108 | 1596.476 | 1.87% |
| 2026-03-12 | 18.400 | 17.640 | -0.680 | -3.71% | 17.640 | 18.400 | 11343 | 2037.889 | 2.33% |
| 2026-03-11 | 17.880 | 18.320 | 0.430 | 2.40% | 17.880 | 18.610 | 14527 | 2665.590 | 2.99% |
| 2026-03-10 | 17.740 | 17.890 | 0.090 | 0.51% | 17.530 | 18.080 | 9381 | 1673.561 | 1.93% |
| 2026-03-09 | 17.820 | 17.800 | -0.020 | -0.11% | 17.180 | 18.100 | 11002 | 1936.811 | 2.26% |
| 2026-03-06 | 18.150 | 17.820 | -0.320 | -1.76% | 17.750 | 18.270 | 11164 | 2002.537 | 2.30% |
| 2026-03-05 | 17.700 | 18.140 | 0.580 | 3.30% | 17.700 | 18.610 | 19486 | 3554.650 | 4.01% |
| 2026-03-04 | 18.530 | 17.560 | -0.790 | -4.31% | 17.510 | 18.850 | 21274 | 3795.417 | 4.38% |
| 2026-03-03 | 18.500 | 18.350 | -0.240 | -1.29% | 18.050 | 19.320 | 38730 | 7262.571 | 7.97% |
| 2026-03-02 | 18.350 | 18.590 | 0.390 | 2.14% | 18.050 | 19.150 | 28143 | 5234.826 | 5.79% |
| 2026-02-27 | 18.460 | 18.200 | -0.300 | -1.62% | 17.910 | 18.700 | 22064 | 4043.570 | 4.54% |
| 2026-02-26 | 17.760 | 18.500 | 0.660 | 3.70% | 17.380 | 19.000 | 41226 | 7594.291 | 8.48% |
| 2026-02-25 | 16.890 | 17.840 | 1.030 | 6.13% | 16.820 | 19.400 | 54912 | 10106.120 | 11.30% |
| 2026-02-24 | 16.280 | 16.810 | 0.600 | 3.70% | 16.250 | 17.070 | 19692 | 3294.337 | 4.05% |
| 2026-02-13 | 16.000 | 16.210 | 0.200 | 1.25% | 15.980 | 16.500 | 12982 | 2103.621 | 2.67% |
| 2026-02-12 | 16.260 | 16.010 | -0.250 | -1.54% | 15.980 | 16.360 | 10202 | 1643.999 | 2.10% |
| 2026-02-11 | 16.870 | 16.260 | -0.540 | -3.21% | 16.150 | 16.900 | 19006 | 3117.414 | 3.91% |
| 2026-02-10 | 17.440 | 16.800 | -0.250 | -1.47% | 16.720 | 17.440 | 10879 | 1841.431 | 2.24% |
| 2026-02-09 | 16.980 | 17.050 | 0.110 | 0.65% | 16.980 | 17.380 | 8015 | 1373.702 | 1.65% |
| 2026-02-06 | 17.440 | 16.940 | -0.220 | -1.28% | 16.930 | 17.500 | 9035 | 1553.647 | 1.86% |
| 2026-02-05 | 17.140 | 17.160 | 0.110 | 0.65% | 17.040 | 17.450 | 11109 | 1914.549 | 2.29% |
| 2026-02-04 | 16.960 | 17.050 | 0.130 | 0.77% | 16.900 | 17.600 | 16173 | 2794.814 | 3.33% |
| 2026-02-03 | 17.640 | 16.920 | -0.620 | -3.53% | 16.580 | 17.770 | 22984 | 3963.474 | 4.73% |
| 2026-02-02 | 18.170 | 17.540 | -0.630 | -3.47% | 17.400 | 18.170 | 11284 | 1995.430 | 2.32% |
| 2026-01-30 | 18.030 | 18.170 | 0.140 | 0.78% | 17.800 | 18.430 | 13441 | 2442.831 | 2.77% |
| 2026-01-29 | 18.730 | 18.030 | -0.470 | -2.54% | 18.000 | 18.730 | 15367 | 2806.489 | 3.16% |
| 2026-01-28 | 18.900 | 18.500 | -0.290 | -1.54% | 18.380 | 19.140 | 13095 | 2452.098 | 2.69% |
| 2026-01-27 | 19.350 | 18.790 | -0.540 | -2.79% | 17.900 | 19.350 | 12883 | 2402.121 | 2.65% |
| 2026-01-26 | 20.140 | 19.330 | -0.670 | -3.35% | 19.240 | 20.140 | 16332 | 3193.715 | 3.36% |
| 2026-01-23 | 20.090 | 20.000 | -0.010 | -0.05% | 19.700 | 20.230 | 9775 | 1956.172 | 2.01% |
| 2026-01-22 | 20.040 | 20.010 | -0.040 | -0.20% | 19.870 | 20.650 | 17788 | 3584.094 | 3.66% |
| 2026-01-21 | 19.070 | 20.050 | 0.860 | 4.48% | 19.040 | 20.080 | 24721 | 4890.541 | 5.09% |
| 2026-01-20 | 19.370 | 19.190 | -0.010 | -0.05% | 18.800 | 19.380 | 12910 | 2465.544 | 2.66% |
| 2026-01-19 | 20.210 | 19.200 | -0.920 | -4.57% | 19.120 | 20.300 | 23338 | 4564.836 | 4.80% |
| 2026-01-16 | 19.970 | 20.120 | 0.320 | 1.62% | 19.660 | 20.120 | 12957 | 2582.940 | 2.67% |
| 2026-01-15 | 19.950 | 19.800 | -0.280 | -1.39% | 19.680 | 20.160 | 14278 | 2833.504 | 2.94% |
| 2026-01-14 | 19.600 | 20.080 | 0.530 | 2.71% | 19.550 | 20.200 | 25775 | 5117.101 | 5.30% |
| 2026-01-13 | 20.540 | 19.550 | -0.970 | -4.73% | 19.550 | 20.660 | 37425 | 7475.741 | 7.70% |
| 2026-01-12 | 21.170 | 20.520 | -0.630 | -2.98% | 20.140 | 21.200 | 46126 | 9468.216 | 9.49% |
| 2026-01-09 | 22.140 | 21.150 | -1.010 | -4.56% | 21.080 | 22.600 | 32614 | 7061.496 | 6.71% |
| 2026-01-08 | 22.500 | 22.160 | 0.000 | 0.00% | 21.940 | 22.720 | 10596 | 2345.055 | 2.18% |
| 2026-01-07 | 23.360 | 22.160 | -1.140 | -4.89% | 22.100 | 23.360 | 21341 | 4844.344 | 4.39% |
| 2026-01-06 | 24.060 | 23.300 | -0.780 | -3.24% | 23.110 | 24.400 | 21725 | 5116.494 | 4.47% |
| 2026-01-05 | 25.350 | 24.080 | -1.220 | -4.82% | 23.300 | 25.380 | 20995 | 5059.552 | 4.32% |
| 2025-12-31 | 24.410 | 25.300 | 0.650 | 2.64% | 24.030 | 26.010 | 28759 | 7218.293 | 5.92% |
| 2025-12-30 | 24.310 | 24.650 | 0.660 | 2.75% | 23.250 | 24.940 | 23190 | 5624.767 | 4.77% |
| 2025-12-29 | 22.880 | 23.990 | 0.990 | 4.30% | 22.330 | 24.200 | 36231 | 8402.793 | 7.46% |
| 2025-12-26 | 23.150 | 23.000 | -0.120 | -0.52% | 22.600 | 23.390 | 8954 | 2048.607 | 1.84% |
| 2025-12-25 | 22.560 | 23.120 | 0.480 | 2.12% | 22.400 | 23.880 | 12486 | 2874.382 | 2.57% |
| 2025-12-24 | 22.240 | 22.640 | 0.540 | 2.44% | 21.610 | 22.860 | 8723 | 1940.079 | 1.80% |
| 2025-12-23 | 22.560 | 22.100 | -0.390 | -1.73% | 22.000 | 22.580 | 8216 | 1817.068 | 1.69% |
| 2025-12-22 | 23.500 | 22.490 | -1.010 | -4.30% | 22.260 | 23.900 | 15129 | 3451.230 | 3.11% |
| 2025-12-19 | 22.180 | 23.500 | 1.390 | 6.29% | 21.890 | 24.490 | 21771 | 5046.432 | 4.48% |
| 2025-12-18 | 22.790 | 22.110 | -0.580 | -2.56% | 22.060 | 22.790 | 12036 | 2692.461 | 2.48% |
| 2025-12-17 | 24.100 | 22.690 | -0.910 | -3.86% | 22.520 | 24.300 | 13508 | 3099.140 | 2.78% |
| 2025-12-16 | 22.280 | 23.600 | 1.250 | 5.59% | 21.820 | 24.530 | 26824 | 6307.611 | 5.53% |
| 2025-12-15 | 21.000 | 22.350 | 1.440 | 6.89% | 20.210 | 22.590 | 17228 | 3740.815 | 3.55% |
| 2025-12-12 | 22.400 | 20.910 | -1.460 | -6.53% | 20.100 | 22.480 | 19999 | 4302.933 | 4.12% |
| 2025-12-11 | 21.810 | 22.370 | 0.470 | 2.15% | 21.160 | 23.350 | 10681 | 2358.835 | 2.20% |
| 2025-12-10 | 22.190 | 21.900 | 0.040 | 0.18% | 21.120 | 22.190 | 6686 | 1434.199 | 1.38% |
深证大盘股票行情在线 K线走势图
920145(920145)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
